The Revel Collective (TRC) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. The Revel Collective

Date Open High Low Close* Volume
20/12/2024 0.48p 0.48p 0.45p 0.48p 714380
19/12/2024 0.48p 0.50p 0.45p 0.48p 42483
18/12/2024 0.48p 0.50p 0.45p 0.48p 422689
17/12/2024 0.48p 0.48p 0.45p 0.48p 220124
16/12/2024 0.48p 0.48p 0.45p 0.48p 259752
13/12/2024 0.53p 0.53p 0.45p 0.48p 541836
12/12/2024 0.53p 0.55p 0.50p 0.53p 215810
11/12/2024 0.53p 0.55p 0.50p 0.53p 271134
10/12/2024 0.53p 0.55p 0.50p 0.53p 493695
09/12/2024 0.53p 0.53p 0.50p 0.53p 483675
06/12/2024 0.53p 0.55p 0.50p 0.53p 320694
05/12/2024 0.55p 0.58p 0.50p 0.53p 4570789
04/12/2024 0.58p 0.60p 0.55p 0.55p 158109
03/12/2024 0.58p 0.58p 0.55p 0.58p 353912
02/12/2024 0.58p 0.60p 0.55p 0.58p 78273
29/11/2024 0.58p 0.60p 0.58p 0.58p 905
28/11/2024 0.58p 0.60p 0.55p 0.58p 33137
27/11/2024 0.58p 0.60p 0.55p 0.58p 301267
26/11/2024 0.58p 0.58p 0.55p 0.58p 51191
25/11/2024 0.58p 0.59p 0.55p 0.58p 508561
22/11/2024 0.58p 0.60p 0.55p 0.58p 263393
21/11/2024 0.58p 0.60p 0.55p 0.58p 336302
20/11/2024 0.58p 0.60p 0.55p 0.58p 3066267
19/11/2024 0.58p 0.60p 0.55p 0.58p 1814921
18/11/2024 0.58p 0.60p 0.55p 0.58p 1435227
15/11/2024 0.63p 0.65p 0.55p 0.58p 1369889
14/11/2024 0.63p 0.65p 0.60p 0.63p 55515
13/11/2024 0.63p 0.65p 0.60p 0.63p 1138363
12/11/2024 0.68p 0.70p 0.60p 0.63p 2766095
11/11/2024 0.68p 0.68p 0.62p 0.68p 621926
08/11/2024 0.68p 0.68p 0.66p 0.68p 163929
07/11/2024 0.68p 0.68p 0.66p 0.68p 392523
06/11/2024 0.68p 0.70p 0.65p 0.68p 2299390
05/11/2024 0.70p 0.71p 0.65p 0.68p 1203648
04/11/2024 0.70p 0.75p 0.65p 0.70p 369977
01/11/2024 0.70p 0.75p 0.66p 0.70p 352424
31/10/2024 0.70p 0.75p 0.65p 0.70p 1063353
30/10/2024 0.68p 0.74p 0.65p 0.70p 3461910
29/10/2024 0.68p 0.70p 0.65p 0.68p 348494
28/10/2024 0.70p 0.74p 0.65p 0.68p 7043522
25/10/2024 0.70p 0.75p 0.66p 0.70p 3051441
24/10/2024 0.73p 0.75p 0.63p 0.70p 23401098
23/10/2024 0.73p 0.74p 0.70p 0.73p 2821380
22/10/2024 0.75p 0.77p 0.63p 0.73p 9741107
21/10/2024 0.85p 0.90p 0.80p 0.88p 2994241
18/10/2024 0.85p 0.90p 0.81p 0.85p 1486059
17/10/2024 0.85p 0.90p 0.80p 0.85p 843909
16/10/2024 0.80p 0.87p 0.80p 0.85p 4167593
15/10/2024 0.83p 0.85p 0.76p 0.80p 3115772
14/10/2024 0.80p 0.80p 0.80p 0.80p 0

*Close Price adjusted for both dividends and splits